日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

伏木海陸運送(9361)の株価時系列情報

伏木海陸運送(9361)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2019/12/30 1,365 1,365 1,365 1,365 100
2019/12/26 1,369 1,369 1,369 1,369 500
2019/12/25 1,369 1,370 1,369 1,369 600
2019/12/24 1,371 1,371 1,369 1,369 800
2019/12/23 1,335 1,369 1,335 1,369 300
2019/12/20 1,320 1,334 1,320 1,320 1,300
2019/12/19 1,340 1,340 1,310 1,320 2,000
2019/12/16 1,319 1,320 1,319 1,320 400
2019/12/13 1,319 1,319 1,319 1,319 700
2019/12/12 1,317 1,317 1,317 1,317 200
2019/12/11 1,318 1,318 1,318 1,318 100
2019/12/10 1,316 1,327 1,316 1,327 500
2019/12/06 1,320 1,320 1,320 1,320 100
2019/12/04 1,320 1,320 1,320 1,320 100
2019/12/02 1,320 1,320 1,320 1,320 100
2019/11/29 1,320 1,320 1,320 1,320 700
2019/11/26 1,348 1,348 1,330 1,330 800
2019/11/25 1,316 1,320 1,316 1,318 1,000
2019/11/20 1,320 1,320 1,311 1,311 800
2019/11/19 1,327 1,327 1,327 1,327 300
2019/11/15 1,329 1,329 1,329 1,329 100
2019/11/13 1,346 1,366 1,333 1,333 400
2019/11/11 1,351 1,351 1,346 1,346 300
2019/11/08 1,324 1,324 1,324 1,324 100
2019/11/06 1,337 1,337 1,337 1,337 500
2019/11/05 1,327 1,329 1,327 1,329 1,100
2019/11/01 1,357 1,357 1,357 1,357 1,100
2019/10/31 1,357 1,357 1,357 1,357 300
2019/10/30 1,324 1,327 1,324 1,327 300
2019/10/29 1,363 1,363 1,363 1,363 300
2019/10/28 1,367 1,367 1,367 1,367 400
2019/10/25 1,311 1,312 1,311 1,312 200
2019/10/24 1,305 1,305 1,305 1,305 100
2019/10/23 1,307 1,307 1,300 1,300 500
2019/10/21 1,305 1,321 1,305 1,321 1,200
2019/10/18 1,311 1,329 1,311 1,329 700
2019/10/17 1,341 1,342 1,311 1,311 1,500
2019/10/16 1,311 1,333 1,311 1,311 1,500
2019/10/11 1,341 1,341 1,341 1,341 200
2019/10/09 1,370 1,387 1,370 1,387 200
2019/09/30 1,400 1,400 1,340 1,340 400
2019/09/27 1,371 1,371 1,371 1,371 200
2019/09/26 1,385 1,385 1,385 1,385 300
2019/09/25 1,355 1,355 1,355 1,355 1,200
2019/09/19 1,355 1,355 1,355 1,355 100
2019/09/18 1,319 1,349 1,319 1,349 600
2019/09/12 1,331 1,331 1,331 1,331 100
2019/09/11 1,352 1,352 1,331 1,331 200
2019/09/03 1,349 1,349 1,349 1,349 300
2019/08/30 1,325 1,325 1,325 1,325 200
2019/08/28 1,325 1,329 1,325 1,325 400
2019/08/27 1,323 1,324 1,323 1,324 400
2019/08/26 1,383 1,383 1,383 1,383 300
2019/08/23 1,344 1,344 1,344 1,344 100
2019/08/15 1,311 1,340 1,310 1,340 300
2019/08/05 1,326 1,326 1,326 1,326 200
2019/08/02 1,353 1,353 1,350 1,350 200
2019/07/26 1,392 1,392 1,392 1,392 300
2019/07/17 1,370 1,370 1,370 1,370 200
2019/07/16 1,400 1,400 1,400 1,400 200
2019/07/04 1,420 1,420 1,420 1,420 100
2019/07/01 1,420 1,420 1,380 1,401 1,100
2019/06/26 1,330 1,330 1,330 1,330 400
2019/06/25 1,374 1,380 1,374 1,380 500
2019/06/24 1,387 1,387 1,387 1,387 400
2019/06/21 1,340 1,340 1,340 1,340 100
2019/06/18 1,321 1,321 1,321 1,321 400
2019/06/17 1,351 1,351 1,351 1,351 100
2019/06/14 1,366 1,366 1,366 1,366 200
2019/06/12 1,409 1,409 1,409 1,409 300
2019/06/10 1,381 1,381 1,381 1,381 200
2019/06/04 1,385 1,386 1,351 1,351 700
2019/05/31 1,382 1,382 1,382 1,382 100
2019/05/30 1,397 1,397 1,397 1,397 100
2019/05/27 1,429 1,429 1,414 1,414 900
2019/05/24 1,350 1,350 1,350 1,350 100
2019/05/23 1,348 1,349 1,348 1,349 200
2019/05/21 1,373 1,373 1,373 1,373 100
2019/05/20 1,373 1,373 1,373 1,373 100
2019/05/17 1,340 1,343 1,340 1,343 400
2019/05/10 1,340 1,341 1,340 1,340 400
2019/05/09 1,351 1,370 1,335 1,370 1,500
2019/05/08 1,380 1,380 1,379 1,379 900
2019/05/07 1,408 1,408 1,378 1,407 600
2019/04/26 1,410 1,410 1,410 1,410 300
2019/04/25 1,380 1,380 1,380 1,380 200
2019/04/24 1,350 1,350 1,350 1,350 600
2019/04/22 1,354 1,361 1,354 1,361 200
2019/04/19 1,401 1,401 1,380 1,380 900
2019/04/17 1,411 1,411 1,411 1,411 100
2019/04/15 1,428 1,428 1,428 1,428 100
2019/04/12 1,400 1,401 1,400 1,400 1,100
2019/04/10 1,420 1,420 1,420 1,420 800
2019/04/08 1,450 1,450 1,450 1,450 200
2019/04/05 1,433 1,435 1,433 1,435 400
2019/04/03 1,433 1,433 1,430 1,430 200
2019/04/02 1,410 1,410 1,410 1,410 100
2019/04/01 1,401 1,401 1,401 1,401 200
2019/03/29 1,415 1,415 1,415 1,415 200
2019/03/27 1,445 1,445 1,445 1,445 100
2019/03/26 1,414 1,415 1,414 1,415 300
2019/03/25 1,442 1,442 1,352 1,403 800
2019/03/22 1,472 1,472 1,442 1,442 500
2019/03/20 1,474 1,474 1,474 1,474 100
2019/03/19 1,414 1,444 1,414 1,444 300
2019/03/18 1,443 1,443 1,413 1,414 800
2019/03/15 1,469 1,469 1,413 1,413 200
2019/03/11 1,440 1,440 1,440 1,440 100
2019/03/08 1,413 1,440 1,406 1,440 700
2019/03/07 1,423 1,423 1,420 1,420 600
2019/03/06 1,440 1,440 1,440 1,440 400
2019/03/05 1,450 1,450 1,450 1,450 100
2019/03/04 1,459 1,459 1,440 1,450 1,700
2019/03/01 1,474 1,490 1,444 1,489 6,300
2019/02/28 1,595 1,598 1,551 1,554 3,000
2019/02/27 1,677 1,727 1,631 1,635 5,600
2019/02/26 1,519 1,760 1,479 1,729 10,800
2019/02/25 1,463 1,463 1,460 1,460 400
2019/02/22 1,457 1,484 1,457 1,459 1,500
2019/02/21 1,488 1,490 1,457 1,487 1,800
2019/02/20 1,398 1,463 1,398 1,462 1,200
2019/02/19 1,380 1,410 1,380 1,380 800
2019/02/18 1,350 1,350 1,350 1,350 100
2019/02/12 1,320 1,321 1,320 1,321 300
2019/02/08 1,330 1,330 1,320 1,320 600
2019/02/05 1,331 1,331 1,330 1,331 300
2019/02/04 1,355 1,355 1,355 1,355 200
2019/02/01 1,350 1,365 1,335 1,335 400
2019/01/30 1,348 1,348 1,348 1,348 300
2019/01/29 1,320 1,330 1,320 1,330 1,900
2019/01/25 1,380 1,380 1,380 1,380 400
2019/01/22 1,379 1,380 1,379 1,380 400
2019/01/21 1,410 1,410 1,410 1,410 100
2019/01/17 1,350 1,350 1,350 1,350 200
2019/01/09 1,359 1,359 1,359 1,359 100
2019/01/08 1,302 1,392 1,302 1,389 400
2019/01/07 1,300 1,300 1,292 1,292 200
2019/01/04 1,299 1,299 1,299 1,299 100

このページの先頭へ